38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 195600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 3 | 20240619 | 195500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20240619 | 195400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20240619 | 195300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20240619 | 195200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20240619 | 195100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20240619 | 195000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20240619 | 194900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20240619 | 194800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20240619 | 194700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20240619 | 194600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20240619 | 194500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20240619 | 194400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20240619 | 194300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20240619 | 194200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20240619 | 194100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20240619 | 194000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20240619 | 193900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20240619 | 193800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20240619 | 193700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20240619 | 193600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20240619 | 193500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20240619 | 193400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20240619 | 193300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20240619 | 193200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20240619 | 193100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20240619 | 193000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20240619 | 192900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20240619 | 192800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20240619 | 192700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20240619 | 192600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 33 | 20240619 | 192500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20240619 | 192400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20240619 | 192300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20240619 | 192200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20240619 | 192100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20240619 | 192000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20240619 | 191900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20240619 | 191800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20240619 | 191700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20240619 | 191600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20240619 | 191500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20240619 | 191400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20240619 | 191300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20240619 | 191200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20240619 | 191100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20240619 | 191000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20240619 | 190900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20240619 | 190800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20240619 | 190700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20240619 | 190600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20240619 | 190500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20240619 | 190400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20240619 | 190300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20240619 | 190200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20240619 | 190100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20240619 | 190000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20240619 | 185900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20240619 | 185800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20240619 | 185700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20240619 | 185600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 63 | 20240619 | 185500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20240619 | 185400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20240619 | 185300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20240619 | 185200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20240619 | 185100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20240619 | 185000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20240619 | 184900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20240619 | 184800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20240619 | 184700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20240619 | 184600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20240619 | 184500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20240619 | 184400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20240619 | 184300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20240619 | 184200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20240619 | 184100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20240619 | 184000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20240619 | 183900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20240619 | 183800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20240619 | 183700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20240619 | 183600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20240619 | 183500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20240619 | 183400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20240619 | 183300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20240619 | 183200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20240619 | 183100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20240619 | 183000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20240619 | 182900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20240619 | 182800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20240619 | 182700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20240619 | 182600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 93 | 20240619 | 182500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20240619 | 182400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20240619 | 182300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20240619 | 182200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20240619 | 182100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20240619 | 182000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20240619 | 181900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20240619 | 181800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20240619 | 181700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20240619 | 181600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20240619 | 181500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20240619 | 181400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20240619 | 181300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20240619 | 181200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20240619 | 181100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20240619 | 181000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20240619 | 180900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20240619 | 180800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20240619 | 180700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20240619 | 180600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20240619 | 180500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20240619 | 180400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20240619 | 180300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20240619 | 180200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20240619 | 180100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20240619 | 180000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20240619 | 175900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20240619 | 175800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20240619 | 175700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20240619 | 175600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 123 | 20240619 | 175500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20240619 | 175400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20240619 | 175300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20240619 | 175200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20240619 | 175100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20240619 | 175000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20240619 | 174900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20240619 | 174800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20240619 | 174700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20240619 | 174600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20240619 | 174500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20240619 | 174400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20240619 | 174300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20240619 | 174200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20240619 | 174100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20240619 | 174000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20240619 | 173900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20240619 | 173800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20240619 | 173700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20240619 | 173600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20240619 | 173500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20240619 | 173400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20240619 | 173300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20240619 | 173200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20240619 | 173100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20240619 | 173000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20240619 | 172900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20240619 | 172800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20240619 | 172700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20240619 | 172600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 153 | 20240619 | 172500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20240619 | 172400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20240619 | 172300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20240619 | 172200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20240619 | 172100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20240619 | 172000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20240619 | 171900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20240619 | 171800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20240619 | 171700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20240619 | 171600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20240619 | 171500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20240619 | 171400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20240619 | 171300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20240619 | 171200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20240619 | 171100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20240619 | 171000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20240619 | 170900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20240619 | 170800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20240619 | 170700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20240619 | 170600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20240619 | 170500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20240619 | 170400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20240619 | 170300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20240619 | 170200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20240619 | 170100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20240619 | 170000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20240619 | 165900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20240619 | 165800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20240619 | 165700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20240619 | 165600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 183 | 20240619 | 165500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20240619 | 165400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20240619 | 165300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20240619 | 165200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20240619 | 165100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20240619 | 165000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20240619 | 164900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20240619 | 164800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20240619 | 164700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20240619 | 164600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20240619 | 164500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20240619 | 164400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20240619 | 164300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20240619 | 164200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20240619 | 164100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20240619 | 164000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20240619 | 163900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20240619 | 163800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20240619 | 163700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20240619 | 163600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20240619 | 163500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20240619 | 163400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20240619 | 163300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20240619 | 163200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 207 | 20240619 | 163100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20240619 | 163000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 209 | 20240619 | 162900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 210 | 20240619 | 162800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 211 | 20240619 | 162700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 212 | 20240619 | 162600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 213 | 20240619 | 162500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 214 | 20240619 | 162400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 215 | 20240619 | 162300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 216 | 20240619 | 162200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 217 | 20240619 | 162100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 218 | 20240619 | 162000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 219 | 20240619 | 161900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 220 | 20240619 | 161800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 221 | 20240619 | 161700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 222 | 20240619 | 161600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 223 | 20240619 | 161500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 224 | 20240619 | 161400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 225 | 20240619 | 161300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 226 | 20240619 | 161200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 227 | 20240619 | 161100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 228 | 20240619 | 161000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 229 | 20240619 | 160900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 230 | 20240619 | 160800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 231 | 20240619 | 160700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 232 | 20240619 | 160600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 233 | 20240619 | 160500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 234 | 20240619 | 160400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 235 | 20240619 | 160300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 236 | 20240619 | 160200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 237 | 20240619 | 160100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 238 | 20240619 | 160000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 239 | 20240619 | 155900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 240 | 20240619 | 155800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 241 | 20240619 | 155700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 242 | 20240619 | 155600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 243 | 20240619 | 155500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 244 | 20240619 | 155400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 245 | 20240619 | 155300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 246 | 20240619 | 155200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 247 | 20240619 | 155100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 248 | 20240619 | 155000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 249 | 20240619 | 154900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 250 | 20240619 | 154800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 251 | 20240619 | 154700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 252 | 20240619 | 154600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 253 | 20240619 | 154500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 254 | 20240619 | 154400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 255 | 20240619 | 154300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 256 | 20240619 | 154200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 257 | 20240619 | 154100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 258 | 20240619 | 154000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 259 | 20240619 | 153900 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 260 | 20240619 | 153800 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 261 | 20240619 | 153700 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 262 | 20240619 | 153600 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 263 | 20240619 | 153500 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 264 | 20240619 | 153400 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 265 | 20240619 | 153300 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 266 | 20240619 | 153200 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 267 | 20240619 | 153100 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 0 |
| 268 | 20240619 | 153000 | 88935229400 | 214000 | 214000 | 214000 | 214000 | 7816 |
| 269 | 20240619 | 152900 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 270 | 20240619 | 152800 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 271 | 20240619 | 152700 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 272 | 20240619 | 152600 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 273 | 20240619 | 152500 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 274 | 20240619 | 152400 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 275 | 20240619 | 152300 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 276 | 20240619 | 152200 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 277 | 20240619 | 152100 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 278 | 20240619 | 152000 | 87262605400 | 214500 | 214500 | 214500 | 214500 | 0 |
| 279 | 20240619 | 151900 | 87262605400 | 214500 | 213500 | 214500 | 213500 | 987 |
| 280 | 20240619 | 151800 | 87051421400 | 214000 | 213500 | 214000 | 213500 | 469 |
| 281 | 20240619 | 151700 | 86951133400 | 213500 | 214000 | 214000 | 213500 | 1132 |
| 282 | 20240619 | 151600 | 86709071900 | 214000 | 214000 | 214000 | 213500 | 274 |
| 283 | 20240619 | 151500 | 86650494400 | 214000 | 214500 | 214500 | 213500 | 714 |
| 284 | 20240619 | 151400 | 86497651900 | 214500 | 214500 | 214500 | 214000 | 290 |
| 285 | 20240619 | 151300 | 86435542900 | 214500 | 214500 | 214500 | 214000 | 302 |
| 286 | 20240619 | 151200 | 86370807400 | 214000 | 214000 | 214500 | 214000 | 278 |
| 287 | 20240619 | 151100 | 86311278900 | 214500 | 214000 | 214500 | 214000 | 176 |
| 288 | 20240619 | 151000 | 86273557400 | 214000 | 214000 | 214500 | 214000 | 371 |
| 289 | 20240619 | 150900 | 86194072900 | 214500 | 214000 | 214500 | 213500 | 1062 |
| 290 | 20240619 | 150800 | 85966801900 | 214000 | 214000 | 214000 | 213500 | 447 |
| 291 | 20240619 | 150700 | 85871208400 | 213500 | 213500 | 214000 | 213000 | 556 |
| 292 | 20240619 | 150600 | 85752430900 | 213500 | 213000 | 213500 | 213000 | 676 |
| 293 | 20240619 | 150500 | 85608163900 | 213000 | 213000 | 213500 | 213000 | 318 |
| 294 | 20240619 | 150400 | 85540369400 | 213000 | 213500 | 214000 | 213000 | 448 |
| 295 | 20240619 | 150300 | 85444737400 | 213500 | 214000 | 214000 | 213500 | 545 |
| 296 | 20240619 | 150200 | 85328263900 | 213500 | 214000 | 214000 | 213500 | 433 |
| 297 | 20240619 | 150100 | 85235778900 | 213500 | 213500 | 214000 | 213500 | 926 |
| 298 | 20240619 | 150000 | 85037985400 | 214000 | 213500 | 214500 | 213500 | 820 |
| 299 | 20240619 | 145900 | 84862553900 | 213500 | 214500 | 214500 | 213500 | 821 |
| 300 | 20240619 | 145800 | 84686970400 | 214000 | 214000 | 214500 | 214000 | 745 |
| 301 | 20240619 | 145700 | 84527430400 | 214000 | 214500 | 214500 | 214000 | 783 |
| 302 | 20240619 | 145600 | 84359649400 | 214500 | 214500 | 214500 | 214000 | 431 |
| 303 | 20240619 | 145500 | 84267331400 | 214500 | 214000 | 215000 | 214000 | 799 |
| 304 | 20240619 | 145400 | 84095921400 | 214000 | 214000 | 214500 | 214000 | 297 |
| 305 | 20240619 | 145300 | 84032297400 | 214500 | 215000 | 215000 | 214000 | 1104 |
| 306 | 20240619 | 145200 | 83795479900 | 215000 | 215000 | 215000 | 214500 | 439 |
| 307 | 20240619 | 145100 | 83701204400 | 215000 | 214000 | 215000 | 214000 | 612 |
| 308 | 20240619 | 145000 | 83569892900 | 214000 | 214000 | 214500 | 213500 | 2811 |
| 309 | 20240619 | 144900 | 82968646900 | 214000 | 214000 | 215000 | 214000 | 671 |
| 310 | 20240619 | 144800 | 82824877400 | 214500 | 214500 | 215000 | 214000 | 282 |
| 311 | 20240619 | 144700 | 82764418400 | 214000 | 214000 | 214500 | 214000 | 417 |
| 312 | 20240619 | 144600 | 82675028400 | 214500 | 214500 | 215000 | 214000 | 388 |
| 313 | 20240619 | 144500 | 82591911400 | 214500 | 214000 | 215000 | 214000 | 634 |
| 314 | 20240619 | 144400 | 82455987400 | 214000 | 214500 | 215000 | 214000 | 824 |
| 315 | 20240619 | 144300 | 82279298400 | 214500 | 214000 | 215000 | 214000 | 1325 |
| 316 | 20240619 | 144200 | 81995136400 | 214500 | 214000 | 214500 | 214000 | 636 |
| 317 | 20240619 | 144100 | 81858809900 | 214000 | 214000 | 214500 | 213500 | 436 |
| 318 | 20240619 | 144000 | 81765505400 | 214000 | 213500 | 214500 | 213500 | 481 |
| 319 | 20240619 | 143900 | 81662553900 | 214000 | 214000 | 214500 | 213500 | 376 |
| 320 | 20240619 | 143800 | 81582055400 | 214000 | 213500 | 214500 | 213500 | 378 |
| 321 | 20240619 | 143700 | 81501189400 | 213500 | 214000 | 215000 | 213500 | 3285 |
| 322 | 20240619 | 143600 | 80797008900 | 213500 | 213500 | 214500 | 213500 | 504 |
| 323 | 20240619 | 143500 | 80689182900 | 213500 | 214500 | 214500 | 213500 | 2520 |
| 324 | 20240619 | 143400 | 80149331900 | 214000 | 214500 | 214500 | 214000 | 447 |
| 325 | 20240619 | 143300 | 80053496900 | 214500 | 214500 | 214500 | 214000 | 340 |
| 326 | 20240619 | 143200 | 79980608400 | 214000 | 214000 | 215000 | 214000 | 436 |
| 327 | 20240619 | 143100 | 79887076900 | 214500 | 214000 | 215000 | 214000 | 955 |
| 328 | 20240619 | 143000 | 79682524900 | 214500 | 214500 | 214500 | 214000 | 594 |
| 329 | 20240619 | 142900 | 79555161900 | 214000 | 214500 | 214500 | 214000 | 239 |
| 330 | 20240619 | 142800 | 79503941900 | 214500 | 214000 | 214500 | 214000 | 653 |
| 331 | 20240619 | 142700 | 79364035400 | 214500 | 213500 | 214500 | 213500 | 721 |
| 332 | 20240619 | 142600 | 79209638400 | 214000 | 214000 | 214000 | 213500 | 229 |
| 333 | 20240619 | 142500 | 79160686400 | 214000 | 213500 | 214000 | 213500 | 786 |
| 334 | 20240619 | 142400 | 78992530900 | 214000 | 214000 | 214000 | 213500 | 251 |
| 335 | 20240619 | 142300 | 78938871400 | 214000 | 213500 | 214000 | 213500 | 546 |
| 336 | 20240619 | 142200 | 78822115900 | 213500 | 213500 | 214000 | 213500 | 674 |
| 337 | 20240619 | 142100 | 78678093900 | 213500 | 213000 | 214000 | 213000 | 291 |
| 338 | 20240619 | 142000 | 78615880900 | 213500 | 213500 | 214000 | 213000 | 306 |
| 339 | 20240619 | 141900 | 78550484400 | 214000 | 213500 | 214000 | 213000 | 293 |
| 340 | 20240619 | 141800 | 78487863900 | 213500 | 213500 | 213500 | 213000 | 583 |
| 341 | 20240619 | 141700 | 78363564400 | 213000 | 214000 | 214500 | 213000 | 501 |
| 342 | 20240619 | 141600 | 78256480900 | 214000 | 214000 | 214500 | 213500 | 850 |
| 343 | 20240619 | 141500 | 78074851900 | 214000 | 214000 | 214000 | 213000 | 406 |
| 344 | 20240619 | 141400 | 77988028400 | 214000 | 214000 | 214000 | 213000 | 299 |
| 345 | 20240619 | 141300 | 77924149400 | 213500 | 213500 | 214000 | 213500 | 375 |
| 346 | 20240619 | 141200 | 77843997400 | 214000 | 213500 | 214000 | 213000 | 235 |
| 347 | 20240619 | 141100 | 77793757400 | 214000 | 213500 | 214000 | 213000 | 642 |
| 348 | 20240619 | 141000 | 77656607400 | 214000 | 213500 | 214000 | 213000 | 637 |
| 349 | 20240619 | 140900 | 77520633900 | 214000 | 213500 | 214000 | 213000 | 690 |
| 350 | 20240619 | 140800 | 77373068900 | 214000 | 214000 | 214000 | 213000 | 539 |
| 351 | 20240619 | 140700 | 77257940400 | 214000 | 213500 | 214000 | 213000 | 324 |
| 352 | 20240619 | 140600 | 77188766900 | 214000 | 213500 | 214000 | 213000 | 399 |
| 353 | 20240619 | 140500 | 77103604900 | 214000 | 213500 | 214000 | 213000 | 269 |
| 354 | 20240619 | 140400 | 77046174900 | 213500 | 214000 | 214000 | 213000 | 1480 |
| 355 | 20240619 | 140300 | 76730178400 | 214500 | 214000 | 214500 | 213500 | 274 |
| 356 | 20240619 | 140200 | 76671540400 | 214000 | 214500 | 214500 | 213500 | 1426 |
| 357 | 20240619 | 140100 | 76366023900 | 214500 | 214500 | 214500 | 214000 | 304 |
| 358 | 20240619 | 140000 | 76300852900 | 214500 | 214500 | 215000 | 214000 | 893 |
| 359 | 20240619 | 135900 | 76109359900 | 215000 | 214500 | 215000 | 214000 | 291 |
| 360 | 20240619 | 135800 | 76046919900 | 214500 | 214500 | 215000 | 214000 | 526 |
| 361 | 20240619 | 135700 | 75934021400 | 214000 | 214000 | 215000 | 214000 | 299 |
| 362 | 20240619 | 135600 | 75869902900 | 214000 | 214500 | 215000 | 213500 | 1118 |
| 363 | 20240619 | 135500 | 75630177900 | 214500 | 214500 | 215000 | 214000 | 921 |
| 364 | 20240619 | 135400 | 75432801900 | 215000 | 214000 | 215000 | 214000 | 685 |
| 365 | 20240619 | 135300 | 75285883400 | 214500 | 214500 | 214500 | 214000 | 489 |
| 366 | 20240619 | 135200 | 75181123400 | 214500 | 214500 | 214500 | 214000 | 437 |
| 367 | 20240619 | 135100 | 75087461400 | 214500 | 214000 | 214500 | 214000 | 308 |
| 368 | 20240619 | 135000 | 75021417900 | 214000 | 214500 | 214500 | 214000 | 507 |
| 369 | 20240619 | 134900 | 74912855900 | 214500 | 214500 | 214500 | 214000 | 403 |
| 370 | 20240619 | 134800 | 74826450900 | 215000 | 214500 | 215000 | 214000 | 537 |
| 371 | 20240619 | 134700 | 74711250900 | 214500 | 214000 | 214500 | 214000 | 582 |
| 372 | 20240619 | 134600 | 74586571400 | 214500 | 214000 | 214500 | 213500 | 397 |
| 373 | 20240619 | 134500 | 74501598400 | 214000 | 213500 | 214000 | 213500 | 2203 |
| 374 | 20240619 | 134400 | 74030184400 | 214000 | 213500 | 214000 | 213500 | 321 |
| 375 | 20240619 | 134300 | 73961568900 | 213500 | 214000 | 214000 | 213000 | 235 |
| 376 | 20240619 | 134200 | 73911355900 | 214000 | 213500 | 214000 | 213000 | 689 |
| 377 | 20240619 | 134100 | 73763944400 | 213500 | 213500 | 214000 | 213000 | 283 |
| 378 | 20240619 | 134000 | 73703536400 | 213500 | 213000 | 213500 | 212500 | 274 |
| 379 | 20240619 | 133900 | 73645115400 | 213500 | 214000 | 214000 | 212500 | 1316 |
| 380 | 20240619 | 133800 | 73364653900 | 214000 | 214500 | 214500 | 213500 | 966 |
| 381 | 20240619 | 133700 | 73158231900 | 214500 | 214000 | 214500 | 213500 | 308 |
| 382 | 20240619 | 133600 | 73092243900 | 214500 | 214000 | 214500 | 213500 | 493 |
| 383 | 20240619 | 133500 | 72986717400 | 213500 | 214000 | 214000 | 213500 | 395 |
| 384 | 20240619 | 133400 | 72902213900 | 213500 | 214000 | 214000 | 213500 | 369 |
| 385 | 20240619 | 133300 | 72823307400 | 214000 | 213500 | 214000 | 213500 | 253 |
| 386 | 20240619 | 133200 | 72769238400 | 214000 | 214000 | 214000 | 213500 | 590 |
| 387 | 20240619 | 133100 | 72643114400 | 214000 | 213500 | 214000 | 213500 | 245 |
| 388 | 20240619 | 133000 | 72590730900 | 214000 | 214000 | 214000 | 213500 | 390 |
| 389 | 20240619 | 132900 | 72507298400 | 214000 | 213500 | 214000 | 212500 | 981 |
| 390 | 20240619 | 132800 | 72297818900 | 213500 | 212500 | 214000 | 212500 | 421 |
| 391 | 20240619 | 132700 | 72208152400 | 213000 | 213500 | 214000 | 212500 | 927 |
| 392 | 20240619 | 132600 | 72010587400 | 214000 | 214000 | 214500 | 213500 | 875 |
| 393 | 20240619 | 132500 | 71823589400 | 214000 | 214500 | 214500 | 213500 | 511 |
| 394 | 20240619 | 132400 | 71714117400 | 214500 | 214000 | 214500 | 214000 | 369 |
| 395 | 20240619 | 132300 | 71635014400 | 214500 | 214000 | 214500 | 213500 | 922 |
| 396 | 20240619 | 132200 | 71437767400 | 214000 | 214000 | 214000 | 213500 | 551 |
| 397 | 20240619 | 132100 | 71319886900 | 213500 | 213500 | 214000 | 213000 | 347 |
| 398 | 20240619 | 132000 | 71245746400 | 213000 | 213000 | 213500 | 213000 | 590 |
| 399 | 20240619 | 131900 | 71119905900 | 213500 | 213000 | 213500 | 213000 | 496 |
| 400 | 20240619 | 131800 | 71014151400 | 213500 | 213000 | 213500 | 213000 | 178 |
| 401 | 20240619 | 131700 | 70976182900 | 213000 | 213500 | 213500 | 213000 | 414 |
| 402 | 20240619 | 131600 | 70887844900 | 213500 | 213000 | 213500 | 212000 | 640 |
| 403 | 20240619 | 131500 | 70751578400 | 213000 | 212500 | 213000 | 212500 | 924 |
| 404 | 20240619 | 131400 | 70555079900 | 213000 | 213000 | 213000 | 212500 | 384 |
| 405 | 20240619 | 131300 | 70473375900 | 213000 | 213000 | 213500 | 212500 | 453 |
| 406 | 20240619 | 131200 | 70377015400 | 213000 | 213500 | 213500 | 212500 | 838 |
| 407 | 20240619 | 131100 | 70198678900 | 213500 | 213000 | 213500 | 213000 | 732 |
| 408 | 20240619 | 131000 | 70042652900 | 213500 | 212500 | 213500 | 212500 | 701 |
| 409 | 20240619 | 130900 | 69893295400 | 212500 | 213000 | 213500 | 212500 | 935 |
| 410 | 20240619 | 130800 | 69694149900 | 213000 | 213000 | 213500 | 212500 | 576 |
| 411 | 20240619 | 130700 | 69571394900 | 213000 | 213000 | 213500 | 212500 | 1852 |
| 412 | 20240619 | 130600 | 69177111400 | 213000 | 213000 | 214000 | 213000 | 1061 |
| 413 | 20240619 | 130500 | 68950922900 | 213000 | 214000 | 214500 | 213000 | 1670 |
| 414 | 20240619 | 130400 | 68594130400 | 214000 | 214500 | 215000 | 214000 | 628 |
| 415 | 20240619 | 130300 | 68459502900 | 215000 | 214500 | 215000 | 214000 | 485 |
| 416 | 20240619 | 130200 | 68355560400 | 214500 | 214500 | 215000 | 214000 | 485 |
| 417 | 20240619 | 130100 | 68251460900 | 214500 | 215000 | 216000 | 214500 | 467 |
| 418 | 20240619 | 130000 | 68151035900 | 215000 | 215000 | 216000 | 214500 | 1657 |
| 419 | 20240619 | 125900 | 67794741400 | 215000 | 215000 | 215000 | 214500 | 397 |
| 420 | 20240619 | 125800 | 67709465400 | 215000 | 214500 | 215000 | 214500 | 293 |
| 421 | 20240619 | 125700 | 67646550900 | 214500 | 215000 | 215000 | 214000 | 875 |
| 422 | 20240619 | 125600 | 67458748400 | 215000 | 215500 | 215500 | 214500 | 650 |
| 423 | 20240619 | 125500 | 67319146400 | 215500 | 215500 | 215500 | 215000 | 567 |
| 424 | 20240619 | 125400 | 67197121900 | 215500 | 215000 | 215500 | 215000 | 597 |
| 425 | 20240619 | 125300 | 67068662400 | 215000 | 216000 | 216000 | 215000 | 1458 |
| 426 | 20240619 | 125200 | 66754821900 | 216000 | 215500 | 216000 | 215500 | 423 |
| 427 | 20240619 | 125100 | 66663497900 | 216000 | 216000 | 216000 | 215500 | 347 |
| 428 | 20240619 | 125000 | 66588598400 | 216000 | 216000 | 216500 | 215500 | 1181 |
| 429 | 20240619 | 124900 | 66333540900 | 215500 | 216000 | 216500 | 215500 | 1002 |
| 430 | 20240619 | 124800 | 66117175400 | 216500 | 216500 | 216500 | 216000 | 522 |
| 431 | 20240619 | 124700 | 66004247900 | 216500 | 216500 | 216500 | 216000 | 319 |
| 432 | 20240619 | 124600 | 65935243400 | 216500 | 216500 | 216500 | 216000 | 334 |
| 433 | 20240619 | 124500 | 65862999400 | 216000 | 216500 | 216500 | 216000 | 1134 |
| 434 | 20240619 | 124400 | 65617884900 | 216500 | 216500 | 216500 | 216000 | 532 |
| 435 | 20240619 | 124300 | 65502837400 | 216000 | 217000 | 217000 | 216000 | 484 |
| 436 | 20240619 | 124200 | 65397931900 | 217000 | 216500 | 217500 | 216500 | 898 |
| 437 | 20240619 | 124100 | 65203080900 | 217000 | 216500 | 217000 | 216000 | 1481 |
| 438 | 20240619 | 124000 | 64882379900 | 216500 | 216500 | 216500 | 216000 | 396 |
| 439 | 20240619 | 123900 | 64796656400 | 216500 | 217000 | 217000 | 216000 | 1453 |
| 440 | 20240619 | 123800 | 64481982900 | 217000 | 216500 | 217000 | 216500 | 497 |
| 441 | 20240619 | 123700 | 64374197900 | 217000 | 216500 | 217000 | 216500 | 244 |
| 442 | 20240619 | 123600 | 64321284900 | 216500 | 217000 | 217000 | 216500 | 377 |
| 443 | 20240619 | 123500 | 64239561900 | 217000 | 217000 | 217000 | 216500 | 498 |
| 444 | 20240619 | 123400 | 64131556400 | 217000 | 217000 | 217500 | 216500 | 740 |
| 445 | 20240619 | 123300 | 63971207400 | 216500 | 217500 | 217500 | 216500 | 650 |
| 446 | 20240619 | 123200 | 63829956400 | 217500 | 217500 | 218000 | 217000 | 1040 |
| 447 | 20240619 | 123100 | 63604148900 | 217500 | 217500 | 218000 | 217000 | 376 |
| 448 | 20240619 | 123000 | 63522386900 | 217500 | 218000 | 218000 | 217000 | 953 |
| 449 | 20240619 | 122900 | 63314932900 | 217500 | 217500 | 218000 | 217000 | 316 |
| 450 | 20240619 | 122800 | 63246175400 | 217500 | 217500 | 218000 | 217000 | 878 |
| 451 | 20240619 | 122700 | 63055257400 | 217500 | 217000 | 218000 | 217000 | 791 |
| 452 | 20240619 | 122600 | 62883203400 | 217500 | 217500 | 217500 | 217000 | 557 |
| 453 | 20240619 | 122500 | 62762068400 | 217000 | 217000 | 217500 | 217000 | 428 |
| 454 | 20240619 | 122400 | 62669020900 | 217500 | 217000 | 217500 | 217000 | 446 |
| 455 | 20240619 | 122300 | 62572142900 | 217000 | 216500 | 217000 | 216500 | 314 |
| 456 | 20240619 | 122200 | 62504045400 | 216500 | 217000 | 217000 | 216500 | 399 |
| 457 | 20240619 | 122100 | 62417479900 | 217000 | 217000 | 217000 | 216500 | 255 |
| 458 | 20240619 | 122000 | 62362154900 | 216500 | 216500 | 217000 | 216000 | 374 |
| 459 | 20240619 | 121900 | 62281049900 | 216500 | 216500 | 217000 | 216000 | 261 |
| 460 | 20240619 | 121800 | 62224497900 | 216500 | 216500 | 217000 | 216000 | 510 |
| 461 | 20240619 | 121700 | 62114034900 | 216500 | 217000 | 217000 | 216000 | 1498 |
| 462 | 20240619 | 121600 | 61789716900 | 217000 | 217000 | 217000 | 216500 | 392 |
| 463 | 20240619 | 121500 | 61704726400 | 217000 | 217000 | 217000 | 216500 | 989 |
| 464 | 20240619 | 121400 | 61490342900 | 217000 | 217500 | 217500 | 216500 | 651 |
| 465 | 20240619 | 121300 | 61349090900 | 217500 | 217500 | 218000 | 216500 | 1684 |
| 466 | 20240619 | 121200 | 60983695900 | 217500 | 218000 | 218000 | 217000 | 754 |
| 467 | 20240619 | 121100 | 60819621400 | 218000 | 217000 | 218000 | 217000 | 714 |
| 468 | 20240619 | 121000 | 60664229400 | 217000 | 217000 | 217500 | 216500 | 1848 |
| 469 | 20240619 | 120900 | 60262570400 | 217000 | 217500 | 217500 | 217000 | 781 |
| 470 | 20240619 | 120800 | 60092725900 | 217500 | 217000 | 217500 | 216500 | 1169 |
| 471 | 20240619 | 120700 | 59838928400 | 216500 | 217500 | 217500 | 216500 | 2186 |
| 472 | 20240619 | 120600 | 59364568900 | 217500 | 217000 | 217500 | 216500 | 3381 |
| 473 | 20240619 | 120500 | 58630892400 | 217000 | 216500 | 217000 | 216000 | 408 |
| 474 | 20240619 | 120400 | 58542467400 | 216500 | 216500 | 217000 | 216000 | 1079 |
| 475 | 20240619 | 120300 | 58308960900 | 216000 | 216000 | 216500 | 216000 | 446 |
| 476 | 20240619 | 120200 | 58212424400 | 216500 | 216500 | 216500 | 216000 | 256 |
| 477 | 20240619 | 120100 | 58157010400 | 216500 | 216000 | 216500 | 216000 | 417 |
| 478 | 20240619 | 120000 | 58066748400 | 216000 | 216000 | 216500 | 215500 | 535 |
| 479 | 20240619 | 115900 | 57951186900 | 216000 | 216000 | 216000 | 215500 | 389 |
| 480 | 20240619 | 115800 | 57867194400 | 215500 | 215500 | 216000 | 215000 | 723 |
| 481 | 20240619 | 115700 | 57711296400 | 215500 | 215500 | 216000 | 215000 | 413 |
| 482 | 20240619 | 115600 | 57622246400 | 216000 | 216500 | 216500 | 215500 | 450 |
| 483 | 20240619 | 115500 | 57524966900 | 216500 | 216000 | 216500 | 215500 | 2007 |
| 484 | 20240619 | 115400 | 57091170400 | 216500 | 216500 | 216500 | 216000 | 331 |
| 485 | 20240619 | 115300 | 57019552900 | 216000 | 216500 | 216500 | 215500 | 839 |
| 486 | 20240619 | 115200 | 56838132400 | 216000 | 216500 | 216500 | 216000 | 447 |
| 487 | 20240619 | 115100 | 56741426900 | 216500 | 216000 | 216500 | 216000 | 858 |
| 488 | 20240619 | 115000 | 56555717400 | 216500 | 216000 | 216500 | 216000 | 682 |
| 489 | 20240619 | 114900 | 56408162900 | 216000 | 216500 | 216500 | 216000 | 713 |
| 490 | 20240619 | 114800 | 56253899400 | 216500 | 216000 | 216500 | 216000 | 603 |
| 491 | 20240619 | 114700 | 56123415900 | 216500 | 216000 | 216500 | 216000 | 364 |
| 492 | 20240619 | 114600 | 56044674900 | 216000 | 215500 | 216500 | 215500 | 1069 |
| 493 | 20240619 | 114500 | 55813787400 | 215500 | 215500 | 216000 | 215000 | 531 |
| 494 | 20240619 | 114400 | 55699175900 | 216000 | 215500 | 216000 | 215000 | 1116 |
| 495 | 20240619 | 114300 | 55458374400 | 216000 | 215000 | 216000 | 215000 | 618 |
| 496 | 20240619 | 114200 | 55325050900 | 215500 | 215000 | 215500 | 215000 | 350 |
| 497 | 20240619 | 114100 | 55249654900 | 215000 | 215000 | 215500 | 215000 | 1498 |
| 498 | 20240619 | 114000 | 54926950400 | 215500 | 215000 | 216000 | 215000 | 644 |
| 499 | 20240619 | 113900 | 54788209400 | 215000 | 215000 | 216000 | 215000 | 1023 |
| 500 | 20240619 | 113800 | 54567711900 | 215500 | 215500 | 216000 | 215000 | 493 |
| 501 | 20240619 | 113700 | 54461318400 | 216000 | 215500 | 216000 | 215000 | 419 |
| 502 | 20240619 | 113600 | 54370986400 | 215000 | 215500 | 216000 | 215000 | 1038 |
| 503 | 20240619 | 113500 | 54147315900 | 215500 | 215000 | 216000 | 214500 | 785 |
| 504 | 20240619 | 113400 | 53978324400 | 215500 | 215500 | 216000 | 215000 | 416 |
| 505 | 20240619 | 113300 | 53888714900 | 215500 | 215500 | 216000 | 214500 | 990 |
| 506 | 20240619 | 113200 | 53675643900 | 216000 | 216000 | 216500 | 215000 | 783 |
| 507 | 20240619 | 113100 | 53506613900 | 215500 | 215500 | 216000 | 215500 | 1524 |
| 508 | 20240619 | 113000 | 53177489400 | 215500 | 216000 | 216000 | 214500 | 1408 |
| 509 | 20240619 | 112900 | 52874116400 | 216000 | 216000 | 216000 | 215500 | 1794 |
| 510 | 20240619 | 112800 | 52486887900 | 216000 | 215000 | 216000 | 215000 | 4299 |
| 511 | 20240619 | 112700 | 51560109900 | 215500 | 215000 | 215500 | 214500 | 6048 |
| 512 | 20240619 | 112600 | 50259546900 | 214500 | 214500 | 215000 | 214500 | 566 |
| 513 | 20240619 | 112500 | 50137904900 | 214500 | 215000 | 215000 | 214000 | 825 |
| 514 | 20240619 | 112400 | 49960685400 | 214500 | 214500 | 215000 | 214000 | 668 |
| 515 | 20240619 | 112300 | 49817324900 | 214000 | 214500 | 214500 | 214000 | 837 |
| 516 | 20240619 | 112200 | 49637892900 | 214000 | 214000 | 214500 | 214000 | 863 |
| 517 | 20240619 | 112100 | 49452903900 | 214000 | 214000 | 214500 | 214000 | 667 |
| 518 | 20240619 | 112000 | 49309882900 | 214500 | 214500 | 214500 | 214000 | 598 |
| 519 | 20240619 | 111900 | 49181735900 | 214500 | 214000 | 214500 | 214000 | 678 |
| 520 | 20240619 | 111800 | 49036396900 | 214000 | 214500 | 214500 | 214000 | 1227 |
| 521 | 20240619 | 111700 | 48773376400 | 214000 | 215000 | 215000 | 214000 | 836 |
| 522 | 20240619 | 111600 | 48594050400 | 215000 | 214000 | 215000 | 214000 | 747 |
| 523 | 20240619 | 111500 | 48433632400 | 214500 | 214000 | 214500 | 213500 | 838 |
| 524 | 20240619 | 111400 | 48254040900 | 214000 | 214500 | 215000 | 213500 | 818 |
| 525 | 20240619 | 111300 | 48078799400 | 214500 | 214500 | 215000 | 214000 | 2003 |
| 526 | 20240619 | 111200 | 47649628400 | 214000 | 214500 | 214500 | 214000 | 844 |
| 527 | 20240619 | 111100 | 47468639900 | 214500 | 214500 | 214500 | 214000 | 853 |
| 528 | 20240619 | 111000 | 47285710400 | 214500 | 214000 | 214500 | 214000 | 949 |
| 529 | 20240619 | 110900 | 47082351900 | 214500 | 213500 | 214500 | 213500 | 555 |
| 530 | 20240619 | 110800 | 46963519900 | 213500 | 214000 | 214500 | 213000 | 3157 |
| 531 | 20240619 | 110700 | 46288549400 | 213500 | 214000 | 214000 | 213500 | 389 |
| 532 | 20240619 | 110600 | 46205349400 | 213500 | 213500 | 214000 | 213000 | 1440 |
| 533 | 20240619 | 110500 | 45897649400 | 213500 | 213500 | 214000 | 213000 | 1124 |
| 534 | 20240619 | 110400 | 45657713400 | 213500 | 213500 | 213500 | 212500 | 424 |
| 535 | 20240619 | 110300 | 45567274400 | 213000 | 213000 | 213500 | 212500 | 906 |
| 536 | 20240619 | 110200 | 45374396400 | 213000 | 213000 | 213500 | 212500 | 535 |
| 537 | 20240619 | 110100 | 45260486400 | 212500 | 212500 | 213500 | 212500 | 800 |
| 538 | 20240619 | 110000 | 45090106400 | 213000 | 213000 | 213500 | 212000 | 2166 |
| 539 | 20240619 | 105900 | 44629204400 | 213500 | 212500 | 213500 | 212500 | 1146 |
| 540 | 20240619 | 105800 | 44384875900 | 212500 | 213000 | 213000 | 212500 | 444 |
| 541 | 20240619 | 105700 | 44290370900 | 213000 | 212500 | 213000 | 212000 | 912 |
| 542 | 20240619 | 105600 | 44096469900 | 212500 | 212500 | 213000 | 212000 | 748 |
| 543 | 20240619 | 105500 | 43937534400 | 212000 | 212000 | 212500 | 212000 | 256 |
| 544 | 20240619 | 105400 | 43883197900 | 212000 | 211500 | 212500 | 211500 | 1018 |
| 545 | 20240619 | 105300 | 43667342400 | 212000 | 211500 | 212000 | 211000 | 614 |
| 546 | 20240619 | 105200 | 43537327400 | 211500 | 211500 | 212000 | 211000 | 320 |
| 547 | 20240619 | 105100 | 43469556400 | 211000 | 211500 | 212000 | 211000 | 364 |
| 548 | 20240619 | 105000 | 43392489900 | 211500 | 211000 | 212000 | 211000 | 372 |
| 549 | 20240619 | 104900 | 43313719400 | 211500 | 210500 | 211500 | 210500 | 471 |
| 550 | 20240619 | 104800 | 43214179400 | 211500 | 210500 | 211500 | 210500 | 341 |
| 551 | 20240619 | 104700 | 43142161400 | 210500 | 211000 | 212000 | 210500 | 391 |
| 552 | 20240619 | 104600 | 43059558400 | 211000 | 211500 | 212000 | 211000 | 420 |
| 553 | 20240619 | 104500 | 42970718400 | 212000 | 211000 | 212000 | 211000 | 506 |
| 554 | 20240619 | 104400 | 42863552400 | 211500 | 211500 | 212000 | 210500 | 341 |
| 555 | 20240619 | 104300 | 42791459400 | 211000 | 211000 | 212000 | 210500 | 311 |
| 556 | 20240619 | 104200 | 42725741900 | 211000 | 210500 | 211500 | 210000 | 1866 |
| 557 | 20240619 | 104100 | 42332763400 | 210500 | 212000 | 212500 | 210500 | 2239 |
| 558 | 20240619 | 104000 | 41860231400 | 212000 | 211500 | 212500 | 211500 | 644 |
| 559 | 20240619 | 103900 | 41723645400 | 211500 | 211500 | 212500 | 210500 | 4328 |
| 560 | 20240619 | 103800 | 40809829400 | 212000 | 212500 | 213500 | 211500 | 1669 |
| 561 | 20240619 | 103700 | 40455241900 | 212000 | 212500 | 212500 | 211500 | 807 |
| 562 | 20240619 | 103600 | 40283956900 | 212500 | 212500 | 213000 | 212000 | 1366 |
| 563 | 20240619 | 103500 | 39993645900 | 212000 | 212500 | 213000 | 212000 | 994 |
| 564 | 20240619 | 103400 | 39782281400 | 213000 | 213000 | 213000 | 212500 | 363 |
| 565 | 20240619 | 103300 | 39705009900 | 212500 | 212000 | 213000 | 212000 | 539 |
| 566 | 20240619 | 103200 | 39590410900 | 212000 | 212500 | 213500 | 212000 | 1366 |
| 567 | 20240619 | 103100 | 39299626400 | 212500 | 212500 | 213000 | 212000 | 846 |
| 568 | 20240619 | 103000 | 39119813900 | 213000 | 213500 | 213500 | 212500 | 874 |
| 569 | 20240619 | 102900 | 38933754900 | 213000 | 213500 | 213500 | 213000 | 691 |
| 570 | 20240619 | 102800 | 38786306400 | 213000 | 212500 | 213500 | 212000 | 2056 |
| 571 | 20240619 | 102700 | 38349145900 | 212000 | 212000 | 212500 | 212000 | 611 |
| 572 | 20240619 | 102600 | 38219456900 | 212000 | 212000 | 212500 | 211500 | 1595 |
| 573 | 20240619 | 102500 | 37880919400 | 212000 | 212000 | 212500 | 211500 | 700 |
| 574 | 20240619 | 102400 | 37732491400 | 212000 | 212500 | 212500 | 211500 | 1677 |
| 575 | 20240619 | 102300 | 37376735400 | 213000 | 212500 | 213500 | 212000 | 598 |
| 576 | 20240619 | 102200 | 37249497900 | 212500 | 213000 | 213500 | 212000 | 1624 |
| 577 | 20240619 | 102100 | 36904327900 | 213500 | 213000 | 214000 | 212500 | 570 |
| 578 | 20240619 | 102000 | 36782771400 | 213500 | 214000 | 214000 | 212500 | 573 |
| 579 | 20240619 | 101900 | 36660491400 | 213500 | 214000 | 214500 | 212500 | 1263 |
| 580 | 20240619 | 101800 | 36390818400 | 214000 | 213000 | 214000 | 213000 | 970 |
| 581 | 20240619 | 101700 | 36183487900 | 213000 | 213000 | 214000 | 213000 | 684 |
| 582 | 20240619 | 101600 | 36037523900 | 213500 | 213500 | 214000 | 212500 | 1271 |
| 583 | 20240619 | 101500 | 35766671900 | 213000 | 213500 | 214000 | 213000 | 505 |
| 584 | 20240619 | 101400 | 35658801900 | 213000 | 214000 | 214500 | 213000 | 2892 |
| 585 | 20240619 | 101300 | 35040095900 | 214000 | 213500 | 214500 | 213000 | 1154 |
| 586 | 20240619 | 101200 | 34793427400 | 213000 | 214000 | 214000 | 212500 | 2178 |
| 587 | 20240619 | 101100 | 34328677900 | 214000 | 214000 | 214500 | 213500 | 3329 |
| 588 | 20240619 | 101000 | 33615774900 | 214000 | 215500 | 215500 | 214000 | 2929 |
| 589 | 20240619 | 100900 | 32986875400 | 215000 | 214500 | 215500 | 214000 | 5194 |
| 590 | 20240619 | 100800 | 31870580900 | 214500 | 214000 | 215000 | 213500 | 8357 |
| 591 | 20240619 | 100700 | 30081400400 | 214000 | 213000 | 214000 | 213000 | 3025 |
| 592 | 20240619 | 100600 | 29435717900 | 213000 | 212000 | 213000 | 212000 | 5101 |
| 593 | 20240619 | 100500 | 28350551900 | 212500 | 212000 | 212500 | 212000 | 1215 |
| 594 | 20240619 | 100400 | 28092545900 | 212500 | 212000 | 212500 | 211500 | 2513 |
| 595 | 20240619 | 100300 | 27559983400 | 212000 | 212000 | 212500 | 211500 | 882 |
| 596 | 20240619 | 100200 | 27372989900 | 212000 | 212000 | 212500 | 211500 | 570 |
| 597 | 20240619 | 100100 | 27252159400 | 212000 | 211500 | 212500 | 211500 | 2449 |
| 598 | 20240619 | 100000 | 26732900900 | 212000 | 211000 | 212000 | 210500 | 2902 |
| 599 | 20240619 | 095900 | 26118204400 | 210500 | 211500 | 212000 | 210500 | 1854 |
| 600 | 20240619 | 095800 | 25726528900 | 211000 | 211000 | 212000 | 210500 | 6323 |
| 601 | 20240619 | 095700 | 24390983900 | 211000 | 211000 | 211000 | 210500 | 2053 |
| 602 | 20240619 | 095600 | 23957826900 | 210500 | 211000 | 211000 | 210500 | 788 |
| 603 | 20240619 | 095500 | 23791658900 | 211000 | 210500 | 211000 | 210000 | 2691 |
| 604 | 20240619 | 095400 | 23225034400 | 210500 | 210000 | 210500 | 209500 | 7561 |
| 605 | 20240619 | 095300 | 21637151400 | 210000 | 209500 | 210000 | 209500 | 4257 |
| 606 | 20240619 | 095200 | 20744213900 | 209500 | 209500 | 209500 | 208500 | 906 |
| 607 | 20240619 | 095100 | 20554821900 | 209000 | 208500 | 209500 | 208000 | 3760 |
| 608 | 20240619 | 095000 | 19770481400 | 208500 | 208500 | 209000 | 208000 | 779 |
| 609 | 20240619 | 094900 | 19608045900 | 208500 | 208000 | 208500 | 207500 | 333 |
| 610 | 20240619 | 094800 | 19538775400 | 208000 | 207500 | 208000 | 207500 | 195 |
| 611 | 20240619 | 094700 | 19498255400 | 207500 | 207000 | 207500 | 207000 | 807 |
| 612 | 20240619 | 094600 | 19330944900 | 207000 | 207000 | 207500 | 207000 | 341 |
| 613 | 20240619 | 094500 | 19260325900 | 207000 | 207000 | 207500 | 206500 | 273 |
| 614 | 20240619 | 094400 | 19203770400 | 207500 | 207500 | 207500 | 206500 | 1167 |
| 615 | 20240619 | 094300 | 18962120400 | 207000 | 208000 | 208500 | 207000 | 727 |
| 616 | 20240619 | 094200 | 18811191400 | 208000 | 208000 | 208500 | 207500 | 825 |
| 617 | 20240619 | 094100 | 18639549400 | 208000 | 208000 | 208500 | 207500 | 399 |
| 618 | 20240619 | 094000 | 18556556900 | 208500 | 208500 | 208500 | 207500 | 1650 |
| 619 | 20240619 | 093900 | 18213938900 | 208000 | 209500 | 209500 | 208000 | 2735 |
| 620 | 20240619 | 093800 | 17642327400 | 209500 | 209500 | 209500 | 209000 | 846 |
| 621 | 20240619 | 093700 | 17465125900 | 209000 | 208500 | 209500 | 208500 | 5424 |
| 622 | 20240619 | 093600 | 16332564900 | 208500 | 208500 | 208500 | 208000 | 1479 |
| 623 | 20240619 | 093500 | 16024406400 | 208500 | 208000 | 208500 | 207500 | 989 |
| 624 | 20240619 | 093400 | 15818496400 | 207500 | 208500 | 209000 | 207000 | 1267 |
| 625 | 20240619 | 093300 | 15555095400 | 208500 | 208500 | 209000 | 207500 | 2258 |
| 626 | 20240619 | 093200 | 15084852400 | 209000 | 209000 | 209000 | 208000 | 2296 |
| 627 | 20240619 | 093100 | 14605571900 | 209000 | 208500 | 209000 | 208000 | 1584 |
| 628 | 20240619 | 093000 | 14274974900 | 208500 | 207500 | 209000 | 207500 | 3375 |
| 629 | 20240619 | 092900 | 13571460900 | 207500 | 208000 | 208000 | 207000 | 2131 |
| 630 | 20240619 | 092800 | 13128666400 | 208000 | 207500 | 208500 | 207000 | 5122 |
| 631 | 20240619 | 092700 | 12064179900 | 207500 | 206500 | 207500 | 206000 | 4056 |
| 632 | 20240619 | 092600 | 11224718900 | 206500 | 206500 | 207000 | 206000 | 1089 |
| 633 | 20240619 | 092500 | 11000081900 | 206500 | 206000 | 207000 | 206000 | 2086 |
| 634 | 20240619 | 092400 | 10569458400 | 206500 | 206500 | 207000 | 206000 | 1521 |
| 635 | 20240619 | 092300 | 10255583900 | 206500 | 206500 | 207000 | 205500 | 2312 |
| 636 | 20240619 | 092200 | 9778490400 | 206500 | 205000 | 207000 | 204500 | 9932 |
| 637 | 20240619 | 092100 | 7733611900 | 205000 | 204000 | 205000 | 203000 | 2561 |
| 638 | 20240619 | 092000 | 7210194900 | 203500 | 203500 | 204000 | 202500 | 972 |
| 639 | 20240619 | 091900 | 7012795900 | 203500 | 204000 | 204500 | 203000 | 1990 |
| 640 | 20240619 | 091800 | 6607763400 | 204500 | 204500 | 205000 | 204000 | 1835 |
| 641 | 20240619 | 091700 | 6232879400 | 204500 | 204000 | 204500 | 204000 | 665 |
| 642 | 20240619 | 091600 | 6096969400 | 204500 | 204500 | 204500 | 204000 | 1157 |
| 643 | 20240619 | 091500 | 5860655900 | 204500 | 204000 | 204500 | 203500 | 1258 |
| 644 | 20240619 | 091400 | 5603946400 | 203500 | 203500 | 203500 | 203000 | 489 |
| 645 | 20240619 | 091300 | 5504446900 | 203500 | 204500 | 204500 | 202000 | 2313 |
| 646 | 20240619 | 091200 | 5035158900 | 203500 | 203500 | 204500 | 203000 | 3407 |
| 647 | 20240619 | 091100 | 4341535900 | 203500 | 202000 | 203500 | 202000 | 668 |
| 648 | 20240619 | 091000 | 4205846400 | 202000 | 202500 | 202500 | 202000 | 489 |
| 649 | 20240619 | 090900 | 4106888400 | 202000 | 202000 | 202500 | 201500 | 177 |
| 650 | 20240619 | 090800 | 4071116400 | 201500 | 201000 | 202000 | 201000 | 358 |
| 651 | 20240619 | 090700 | 3998929400 | 200500 | 200500 | 202000 | 199400 | 4795 |
| 652 | 20240619 | 090600 | 3039451500 | 200000 | 201000 | 201500 | 200000 | 3327 |
| 653 | 20240619 | 090500 | 2372511000 | 201000 | 201500 | 202500 | 201000 | 631 |
| 654 | 20240619 | 090400 | 2245243000 | 201500 | 202500 | 203000 | 201500 | 1968 |
| 655 | 20240619 | 090300 | 1847707000 | 202500 | 202500 | 203000 | 202000 | 1130 |
| 656 | 20240619 | 090200 | 1618931000 | 202500 | 202500 | 203000 | 202000 | 2052 |
| 657 | 20240619 | 090100 | 1203593500 | 202500 | 202000 | 202500 | 201000 | 1069 |
| 658 | 20240619 | 090000 | 987895000 | 202000 | 203500 | 204000 | 201000 | 4861 |